BlackRock ESG Capital Allocation Term Trust (ECAT)
NYSE: ECAT · Real-Time Price · USD
14.63
-0.02 (-0.14%)
Apr 29, 2026, 12:32 PM EDT - Market open
ECAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.65 | 14.75 | 14.59 | 14.65 | 14.65 | -0.34% | 375,727 |
| Apr 27, 2026 | 14.70 | 14.85 | 14.66 | 14.70 | 14.70 | 0.27% | 435,095 |
| Apr 24, 2026 | 14.49 | 14.70 | 14.47 | 14.66 | 14.66 | 1.88% | 524,467 |
| Apr 23, 2026 | 14.45 | 14.51 | 14.33 | 14.39 | 14.39 | -0.62% | 407,570 |
| Apr 22, 2026 | 14.62 | 14.70 | 14.47 | 14.48 | 14.48 | -0.21% | 472,351 |
| Apr 21, 2026 | 14.59 | 14.70 | 14.47 | 14.51 | 14.51 | -0.82% | 328,126 |
| Apr 20, 2026 | 14.61 | 14.69 | 14.56 | 14.63 | 14.63 | - | 256,662 |
| Apr 17, 2026 | 14.67 | 14.72 | 14.57 | 14.63 | 14.63 | 0.83% | 472,857 |
| Apr 16, 2026 | 14.63 | 14.69 | 14.45 | 14.51 | 14.51 | -0.96% | 413,850 |
| Apr 15, 2026 | 14.80 | 14.87 | 14.60 | 14.65 | 14.65 | -2.98% | 469,961 |
| Apr 14, 2026 | 15.09 | 15.20 | 15.01 | 15.10 | 14.83 | 0.67% | 468,582 |
| Apr 13, 2026 | 14.79 | 15.00 | 14.66 | 15.00 | 14.73 | 1.15% | 653,209 |
| Apr 10, 2026 | 14.81 | 14.83 | 14.68 | 14.83 | 14.56 | 0.54% | 477,658 |
| Apr 9, 2026 | 14.55 | 14.80 | 14.50 | 14.75 | 14.48 | 1.58% | 437,419 |
| Apr 8, 2026 | 14.45 | 14.56 | 14.41 | 14.52 | 14.26 | 2.47% | 470,188 |
| Apr 7, 2026 | 14.19 | 14.20 | 13.96 | 14.17 | 13.91 | 0.21% | 430,556 |
| Apr 6, 2026 | 13.98 | 14.14 | 13.89 | 14.14 | 13.88 | 2.09% | 502,441 |
| Apr 2, 2026 | 13.52 | 13.96 | 13.51 | 13.85 | 13.60 | -0.29% | 325,294 |
| Apr 1, 2026 | 13.76 | 13.98 | 13.71 | 13.89 | 13.64 | 2.28% | 868,504 |
| Mar 31, 2026 | 13.61 | 13.85 | 13.49 | 13.58 | 13.33 | 1.49% | 1,152,047 |
| Mar 30, 2026 | 13.53 | 13.58 | 13.36 | 13.38 | 13.14 | -0.15% | 500,701 |
| Mar 27, 2026 | 13.53 | 13.66 | 13.39 | 13.40 | 13.16 | -1.90% | 708,683 |
| Mar 26, 2026 | 13.86 | 13.92 | 13.66 | 13.66 | 13.41 | -2.01% | 557,180 |
| Mar 25, 2026 | 13.80 | 14.01 | 13.78 | 13.94 | 13.69 | 2.20% | 435,840 |
| Mar 24, 2026 | 13.45 | 13.69 | 13.40 | 13.64 | 13.39 | 0.52% | 511,050 |
| Mar 23, 2026 | 13.59 | 13.72 | 13.48 | 13.57 | 13.32 | 0.89% | 710,931 |
| Mar 20, 2026 | 13.69 | 13.74 | 13.37 | 13.45 | 13.21 | -2.68% | 871,322 |
| Mar 19, 2026 | 13.92 | 13.96 | 13.72 | 13.82 | 13.57 | -1.50% | 694,753 |
| Mar 18, 2026 | 14.05 | 14.15 | 13.98 | 14.03 | 13.78 | -0.64% | 357,623 |
| Mar 17, 2026 | 14.03 | 14.14 | 14.00 | 14.12 | 13.86 | 1.00% | 296,116 |
| Mar 16, 2026 | 14.02 | 14.14 | 13.94 | 13.98 | 13.73 | 0.58% | 452,509 |
| Mar 13, 2026 | 14.33 | 14.41 | 13.88 | 13.90 | 13.65 | -4.34% | 903,370 |
| Mar 12, 2026 | 14.60 | 14.62 | 14.47 | 14.53 | 14.00 | -0.75% | 568,152 |
| Mar 11, 2026 | 14.60 | 14.74 | 14.57 | 14.64 | 14.10 | 0.07% | 457,611 |
| Mar 10, 2026 | 14.55 | 14.80 | 14.53 | 14.63 | 14.09 | 0.41% | 495,127 |
| Mar 9, 2026 | 14.53 | 14.63 | 14.26 | 14.57 | 14.03 | -0.14% | 659,359 |
| Mar 6, 2026 | 14.60 | 14.69 | 14.52 | 14.59 | 14.05 | -1.08% | 525,080 |
| Mar 5, 2026 | 14.85 | 14.85 | 14.74 | 14.75 | 14.21 | -0.47% | 783,021 |
| Mar 4, 2026 | 15.09 | 15.09 | 14.82 | 14.82 | 14.27 | -0.94% | 880,985 |
| Mar 3, 2026 | 15.07 | 15.07 | 14.78 | 14.96 | 14.41 | -1.06% | 1,088,668 |
| Mar 2, 2026 | 15.09 | 15.20 | 15.06 | 15.12 | 14.56 | -0.13% | 669,792 |
| Feb 27, 2026 | 15.15 | 15.23 | 15.07 | 15.14 | 14.58 | -0.53% | 664,771 |
| Feb 26, 2026 | 15.30 | 15.30 | 15.16 | 15.22 | 14.66 | -0.13% | 519,073 |
| Feb 25, 2026 | 15.10 | 15.29 | 15.10 | 15.24 | 14.68 | 0.86% | 420,746 |
| Feb 24, 2026 | 14.98 | 15.12 | 14.98 | 15.11 | 14.55 | 0.80% | 356,812 |
| Feb 23, 2026 | 15.05 | 15.10 | 14.97 | 14.99 | 14.44 | -0.40% | 321,599 |
| Feb 20, 2026 | 15.00 | 15.11 | 15.00 | 15.05 | 14.50 | 0.13% | 368,905 |
| Feb 19, 2026 | 15.09 | 15.10 | 14.97 | 15.03 | 14.48 | -0.60% | 482,260 |
| Feb 18, 2026 | 15.07 | 15.25 | 15.03 | 15.12 | 14.56 | 0.67% | 601,602 |
| Feb 17, 2026 | 15.21 | 15.26 | 14.95 | 15.02 | 14.47 | -1.31% | 784,073 |
| Feb 13, 2026 | 15.17 | 15.26 | 15.04 | 15.22 | 14.66 | -1.10% | 562,507 |
| Feb 12, 2026 | 15.60 | 15.67 | 15.37 | 15.39 | 14.56 | -1.09% | 837,396 |
| Feb 11, 2026 | 15.67 | 15.70 | 15.56 | 15.56 | 14.72 | -0.26% | 661,396 |
| Feb 10, 2026 | 15.67 | 15.67 | 15.56 | 15.60 | 14.76 | 0.52% | 466,263 |
| Feb 9, 2026 | 15.36 | 15.57 | 15.35 | 15.52 | 14.68 | 1.11% | 467,912 |
| Feb 6, 2026 | 15.17 | 15.35 | 15.15 | 15.35 | 14.52 | 1.45% | 396,344 |
| Feb 5, 2026 | 15.16 | 15.22 | 15.02 | 15.13 | 14.31 | -1.11% | 845,119 |
| Feb 4, 2026 | 15.42 | 15.51 | 15.10 | 15.30 | 14.47 | -0.46% | 894,087 |
| Feb 3, 2026 | 15.55 | 15.56 | 15.35 | 15.37 | 14.54 | -0.77% | 869,126 |
| Feb 2, 2026 | 15.48 | 15.58 | 15.43 | 15.49 | 14.65 | 0.32% | 638,485 |
| Jan 30, 2026 | 15.55 | 15.58 | 15.37 | 15.44 | 14.60 | -0.77% | 753,468 |
| Jan 29, 2026 | 15.52 | 15.59 | 15.38 | 15.56 | 14.72 | 0.39% | 602,436 |
| Jan 28, 2026 | 15.64 | 15.65 | 15.48 | 15.50 | 14.66 | -0.19% | 395,589 |
| Jan 27, 2026 | 15.58 | 15.63 | 15.51 | 15.53 | 14.69 | 0.06% | 299,764 |
| Jan 26, 2026 | 15.57 | 15.59 | 15.51 | 15.52 | 14.68 | 0.13% | 211,535 |
| Jan 23, 2026 | 15.52 | 15.55 | 15.47 | 15.50 | 14.66 | - | 353,015 |
| Jan 22, 2026 | 15.45 | 15.54 | 15.45 | 15.50 | 14.66 | 0.58% | 285,921 |
| Jan 21, 2026 | 15.31 | 15.50 | 15.30 | 15.41 | 14.58 | 0.52% | 656,160 |
| Jan 20, 2026 | 15.51 | 15.62 | 15.32 | 15.33 | 14.50 | -3.65% | 542,079 |
| Jan 16, 2026 | 16.00 | 16.02 | 15.88 | 15.91 | 14.79 | -0.19% | 560,609 |
| Jan 15, 2026 | 15.98 | 16.01 | 15.92 | 15.94 | 14.81 | 0.38% | 391,191 |
| Jan 14, 2026 | 16.00 | 16.02 | 15.83 | 15.88 | 14.76 | -0.56% | 336,643 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.90 | 15.97 | 14.84 | 0.31% | 398,272 |
| Jan 12, 2026 | 15.73 | 15.97 | 15.70 | 15.92 | 14.80 | 1.08% | 719,132 |
| Jan 9, 2026 | 15.77 | 15.80 | 15.71 | 15.75 | 14.64 | -0.13% | 391,182 |
| Jan 8, 2026 | 15.68 | 15.77 | 15.63 | 15.77 | 14.66 | 0.38% | 349,870 |
| Jan 7, 2026 | 15.75 | 15.79 | 15.67 | 15.71 | 14.60 | -0.06% | 335,674 |
| Jan 6, 2026 | 15.73 | 15.80 | 15.69 | 15.72 | 14.61 | -0.19% | 560,949 |
| Jan 5, 2026 | 15.64 | 15.79 | 15.60 | 15.75 | 14.64 | 1.09% | 384,388 |
| Jan 2, 2026 | 15.55 | 15.61 | 15.34 | 15.58 | 14.48 | 1.30% | 561,263 |
| Dec 31, 2025 | 15.59 | 15.64 | 15.38 | 15.38 | 14.29 | -1.35% | 674,842 |
| Dec 30, 2025 | 15.48 | 15.60 | 15.44 | 15.59 | 14.49 | 0.45% | 573,326 |
| Dec 29, 2025 | 15.56 | 15.59 | 15.46 | 15.52 | 14.42 | -0.45% | 596,909 |
| Dec 26, 2025 | 15.62 | 15.66 | 15.57 | 15.59 | 14.49 | 0.06% | 219,021 |
| Dec 24, 2025 | 15.62 | 15.65 | 15.53 | 15.58 | 14.48 | -0.06% | 509,133 |
| Dec 23, 2025 | 15.58 | 15.67 | 15.56 | 15.59 | 14.49 | -0.13% | 456,141 |
| Dec 22, 2025 | 15.60 | 15.65 | 15.51 | 15.61 | 14.51 | -2.01% | 491,879 |
| Dec 19, 2025 | 15.78 | 15.93 | 15.70 | 15.93 | 14.55 | 1.59% | 228,172 |
| Dec 18, 2025 | 15.71 | 15.82 | 15.60 | 15.68 | 14.32 | 0.71% | 332,319 |
| Dec 17, 2025 | 15.77 | 15.80 | 15.55 | 15.57 | 14.22 | -0.51% | 304,144 |
| Dec 16, 2025 | 15.85 | 15.85 | 15.65 | 15.65 | 14.29 | -0.89% | 428,628 |
| Dec 15, 2025 | 15.77 | 15.83 | 15.72 | 15.79 | 14.42 | 0.32% | 477,089 |
| Dec 12, 2025 | 15.82 | 15.89 | 15.64 | 15.74 | 14.37 | -0.32% | 308,777 |
| Dec 11, 2025 | 15.63 | 15.79 | 15.63 | 15.79 | 14.42 | 0.57% | 283,012 |
| Dec 10, 2025 | 15.67 | 15.74 | 15.55 | 15.70 | 14.34 | 0.19% | 379,747 |
| Dec 9, 2025 | 15.72 | 15.78 | 15.65 | 15.67 | 14.31 | -0.76% | 358,176 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.71 | 15.79 | 14.42 | -0.25% | 246,737 |
| Dec 5, 2025 | 15.86 | 15.98 | 15.83 | 15.83 | 14.45 | -0.44% | 198,449 |
| Dec 4, 2025 | 15.92 | 15.95 | 15.84 | 15.90 | 14.52 | -0.13% | 133,731 |
| Dec 3, 2025 | 15.77 | 15.93 | 15.74 | 15.92 | 14.54 | 0.76% | 242,172 |